KG: Historical Prices for KING PHARMACEUTICALS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.00	12.00	11.78	11.80	4,018,700	11.80
19-Nov-09	11.25	11.91	11.20	11.76	8,385,700	11.76
18-Nov-09	11.28	11.33	11.10	11.19	2,496,500	11.19
17-Nov-09	11.41	11.44	11.21	11.29	2,487,000	11.29
16-Nov-09	11.18	11.53	11.18	11.45	2,060,000	11.45
13-Nov-09	11.23	11.34	11.12	11.14	3,155,000	11.14
12-Nov-09	11.32	11.43	11.19	11.19	2,722,800	11.19
11-Nov-09	11.25	11.39	11.19	11.34	2,727,900	11.34
10-Nov-09	11.41	11.41	11.17	11.22	3,531,000	11.22
9-Nov-09	11.26	11.45	11.00	11.42	4,521,900	11.42
6-Nov-09	10.81	11.48	10.74	11.21	7,171,600	11.21
5-Nov-09	10.30	10.80	10.30	10.74	4,025,300	10.74
4-Nov-09	10.26	10.46	9.92	10.19	3,048,100	10.19
3-Nov-09	10.16	10.28	10.04	10.26	3,368,500	10.26
2-Nov-09	10.12	10.37	10.06	10.19	2,448,700	10.19
30-Oct-09	10.34	10.36	10.10	10.13	2,766,800	10.13
29-Oct-09	10.01	10.32	10.00	10.32	1,717,900	10.32
28-Oct-09	10.41	10.41	9.94	9.97	2,752,900	9.97
27-Oct-09	10.37	10.53	10.29	10.41	2,451,000	10.41
26-Oct-09	10.40	10.72	10.24	10.33	2,544,400	10.33
23-Oct-09	10.77	10.77	10.33	10.38	3,575,700	10.38
22-Oct-09	10.68	10.80	10.55	10.75	2,267,000	10.75
21-Oct-09	10.99	11.05	10.73	10.74	3,149,700	10.74
20-Oct-09	11.29	11.29	10.91	10.94	2,754,900	10.94
19-Oct-09	11.11	11.28	11.00	11.21	2,285,300	11.21
16-Oct-09	11.05	11.18	10.98	11.06	4,061,900	11.06
15-Oct-09	11.16	11.36	11.02	11.17	3,720,400	11.17
14-Oct-09	11.01	11.36	10.95	11.28	7,641,500	11.28
13-Oct-09	10.75	10.99	10.68	10.87	6,351,300	10.87
12-Oct-09	10.47	10.81	10.47	10.78	4,498,600	10.78
9-Oct-09	10.31	10.58	10.28	10.46	3,635,200	10.46
8-Oct-09	10.36	10.52	10.29	10.34	5,727,900	10.34
7-Oct-09	10.40	10.45	10.18	10.26	2,575,200	10.26
6-Oct-09	10.37	10.52	10.23	10.43	3,501,800	10.43
5-Oct-09	10.55	10.62	10.25	10.33	4,657,700	10.33
2-Oct-09	10.43	10.56	10.35	10.54	3,007,300	10.54
1-Oct-09	10.75	10.75	10.43	10.45	2,969,500	10.45
30-Sep-09	10.67	10.80	10.58	10.77	3,168,200	10.77
29-Sep-09	10.72	10.84	10.65	10.68	2,724,600	10.68
28-Sep-09	10.43	10.77	10.43	10.67	3,007,700	10.67
25-Sep-09	10.38	10.52	10.32	10.45	4,407,100	10.45
24-Sep-09	10.54	10.60	10.39	10.41	2,428,600	10.41
23-Sep-09	10.75	10.75	10.53	10.54	2,605,100	10.54
22-Sep-09	10.94	10.95	10.64	10.71	4,679,000	10.71
21-Sep-09	10.77	10.96	10.58	10.95	3,000,500	10.95
18-Sep-09	10.74	10.95	10.60	10.81	3,580,400	10.81
17-Sep-09	10.90	10.94	10.55	10.61	6,524,700	10.61
16-Sep-09	10.64	10.97	10.48	10.93	5,369,000	10.93
15-Sep-09	10.64	10.75	10.54	10.62	2,305,500	10.62
14-Sep-09	10.62	10.75	10.55	10.62	1,853,800	10.62
11-Sep-09	10.73	10.76	10.54	10.63	2,085,900	10.63
10-Sep-09	10.45	10.73	10.45	10.70	2,606,500	10.70
9-Sep-09	10.45	10.65	10.43	10.50	2,872,100	10.50
8-Sep-09	10.26	10.54	10.14	10.52	4,116,700	10.52
4-Sep-09	10.28	10.41	10.13	10.25	1,703,000	10.25
3-Sep-09	10.30	10.30	10.12	10.26	2,044,400	10.26
2-Sep-09	10.25	10.36	10.15	10.28	2,976,300	10.28
1-Sep-09	10.34	10.69	10.18	10.25	8,360,900	10.25
31-Aug-09	10.26	10.54	10.26	10.38	4,683,000	10.38
28-Aug-09	10.54	10.61	10.36	10.41	2,188,400	10.41
27-Aug-09	10.34	10.78	10.02	10.55	8,859,900	10.55
26-Aug-09	10.35	10.50	10.35	10.41	1,721,600	10.41
25-Aug-09	10.36	10.50	10.30	10.44	4,280,000	10.44
24-Aug-09	10.45	10.52	10.28	10.37	3,161,900	10.37
21-Aug-09	10.18	10.54	10.18	10.50	4,333,700	10.50
20-Aug-09	10.08	10.26	10.08	10.23	2,963,900	10.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions